Cotação atual, histórico e gráfico do papel: PYPL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PYPL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2022	0,11%	0,05	47,45	47,40	47,10	48,55	7M	134
19/01/2022	-2,67%	-1,30	47,40	48,11	47,25	48,56	46M	119
18/01/2022	-0,96%	-0,47	48,70	48,80	48,10	49,45	45M	1.228
17/01/2022	-0,06%	-0,03	49,17	49,20	48,69	49,20	25K	35
14/01/2022	-1,50%	-0,75	49,20	49,95	48,67	50,27	7M	155
13/01/2022	-3,42%	-1,77	49,95	52,02	49,95	52,27	3M	129
12/01/2022	-2,96%	-1,58	51,72	52,56	51,59	53,00	6M	194
11/01/2022	2,40%	1,25	53,30	52,90	51,35	53,85	8M	115
10/01/2022	-1,81%	-0,96	52,05	53,00	50,50	53,00	13M	587
07/01/2022	-3,48%	-1,91	53,01	54,92	52,60	54,92	4M	87
06/01/2022	2,85%	1,52	54,92	53,00	52,92	55,32	6M	82

05/01/2022	-2,27%	-1,24	53,40	54,64	53,40	54,77	4M	82
04/01/2022	-1,25%	-0,69	54,64	54,25	53,41	56,15	8M	140
03/01/2022	3,93%	2,09	55,33	53,11	53,11	55,49	6M	228
30/12/2021	-2,13%	-1,16	53,24	53,70	52,95	53,92	7M	886
29/12/2021	1,47%	0,79	54,40	53,61	53,43	54,49	4M	184
28/12/2021	-0,72%	-0,39	53,61	54,37	53,40	54,51	3M	87
27/12/2021	-0,81%	-0,44	54,00	54,89	53,90	55,08	2M	57
23/12/2021	0,39%	0,21	54,44	54,22	53,99	54,73	5M	77
22/12/2021	0,22%	0,12	54,23	53,77	53,76	54,61	1M	90
21/12/2021	3,56%	1,86	54,11	52,71	52,57	54,14	3M	90
20/12/2021	-1,19%	-0,63	52,25	52,77	51,85	52,77	2M	108
17/12/2021	-1,42%	-0,76	52,88	53,63	51,82	53,63	6M	719
16/12/2021	-0,63%	-0,34	53,64	55,00	53,47	55,49	13M	251
15/12/2021	1,89%	1,00	53,98	53,56	52,52	54,30	3M	82
14/12/2021	0,00%	0,00	52,98	52,00	51,14	53,38	4M	418
13/12/2021	-0,04%	-0,02	52,98	53,15	52,35	53,56	5M	132
10/12/2021	-1,27%	-0,68	53,00	54,16	52,40	54,55	7M	108
09/12/2021	-1,25%	-0,68	53,68	54,36	53,45	54,59	3M	50
08/12/2021	1,49%	0,80	54,36	53,74	53,25	54,58	4M	82
07/12/2021	1,67%	0,88	53,56	53,06	53,06	54,24	3M	115
06/12/2021	1,33%	0,69	52,68	51,58	51,09	52,89	5M	455
03/12/2021	-1,66%	-0,88	51,99	54,19	50,98	54,19	6M	142
02/12/2021	2,92%	1,50	52,87	51,18	50,55	53,07	5M	112
01/12/2021	-0,60%	-0,31	51,37	52,00	51,20	53,69	4M	180
30/11/2021	-1,81%	-0,95	51,68	52,62	50,97	52,80	4M	210
29/11/2021	-0,04%	-0,02	52,63	53,04	51,08	53,19	8M	194
26/11/2021	1,45%	0,75	52,65	51,92	51,92	53,80	6M	182
25/11/2021	-0,40%	-0,21	51,90	53,70	51,50	53,70	119K	207
24/11/2021	-0,38%	-0,20	52,11	51,62	51,62	53,02	3M	265
23/11/2021	0,02%	0,01	52,31	52,80	52,13	53,62	3M	125
22/11/2021	-3,17%	-1,71	52,30	54,13	51,51	54,27	9M	261
19/11/2021	-3,31%	-1,85	54,01	55,86	54,01	56,02	12M	240
18/11/2021	-1,74%	-0,99	55,86	56,75	55,54	57,63	11M	149
17/11/2021	-3,05%	-1,79	56,85	58,64	56,03	58,90	8M	180
16/11/2021	2,81%	1,60	58,64	57,98	57,98	59,25	5M	179
12/11/2021	2,98%	1,65	57,04	54,57	54,57	57,28	11M	278
11/11/2021	-3,48%	-2,00	55,39	57,38	54,50	57,38	5M	282
10/11/2021	1,23%	0,70	57,39	56,05	55,15	57,39	17M	1.116
09/11/2021	-10,74%	-6,82	56,69	59,81	55,20	59,87	24M	679
08/11/2021	2,44%	1,51	63,51	63,25	63,12	64,00	5M	130
05/11/2021	-3,55%	-2,28	62,00	64,15	61,93	64,51	16M	185
04/11/2021	0,59%	0,38	64,28	64,40	63,11	64,93	6M	283
03/11/2021	-2,19%	-1,43	63,90	65,00	63,34	65,13	10M	346
01/11/2021	-0,12%	-0,08	65,33	66,30	65,26	66,30	3M	136
29/10/2021	-0,68%	-0,45	65,41	66,00	65,41	67,04	4M	267
28/10/2021	1,31%	0,85	65,86	66,42	65,29	66,71	5M	154
27/10/2021	-4,54%	-3,09	65,01	68,10	65,01	68,10	8M	246
26/10/2021	-3,21%	-2,26	68,10	70,30	67,24	70,30	5M	128
25/10/2021	1,02%	0,71	70,36	71,35	68,68	71,52	8M	189
22/10/2021	0,71%	0,49	69,65	69,21	67,55	70,09	7M	269
21/10/2021	-3,73%	-2,68	69,16	73,20	68,89	73,46	13M	325
20/10/2021	-5,76%	-4,39	71,84	75,50	70,36	76,33	25M	339
19/10/2021	1,90%	1,42	76,23	75,33	75,10	76,23	931K	159
18/10/2021	0,62%	0,46	74,81	74,34	73,25	74,81	2M	96
15/10/2021	0,88%	0,65	74,35	73,99	72,63	74,35	1M	81
14/10/2021	1,95%	1,41	73,70	71,58	71,55	73,70	4M	82
13/10/2021	1,99%	1,41	72,29	71,59	70,37	72,29	2M	65
11/10/2021	-2,42%	-1,76	70,88	71,40	70,59	71,77	3M	106
08/10/2021	-0,08%	-0,06	72,64	72,87	71,71	72,96	6M	66
07/10/2021	-0,21%	-0,15	72,70	72,99	72,59	73,99	882K	291
06/10/2021	1,60%	1,15	72,85	70,84	70,84	72,85	2M	68
05/10/2021	2,14%	1,50	71,70	69,80	69,39	71,70	4M	80
04/10/2021	-3,27%	-2,37	70,20	72,99	68,50	72,99	3M	145
01/10/2021	1,71%	1,22	72,57	70,98	70,08	72,57	2M	162
30/09/2021	1,99%	1,39	71,35	70,45	70,42	71,97	4M	162
29/09/2021	-3,76%	-2,73	69,96	72,24	69,96	72,24	6M	188
28/09/2021	-2,23%	-1,66	72,69	72,98	71,10	72,98	7M	143
27/09/2021	0,00%	0,00	74,35	72,41	72,41	74,35	2M	63
24/09/2021	-0,07%	-0,05	74,35	73,75	73,53	74,35	2M	185
23/09/2021	3,75%	2,69	74,40	72,42	72,27	74,40	2M	76
22/09/2021	-0,54%	-0,39	71,71	72,05	70,42	72,44	6M	119
21/09/2021	0,03%	0,02	72,10	72,12	71,14	72,28	4M	264
20/09/2021	60,18%	27,08	72,08	71,94	71,00	72,48	6M	210
17/09/2021	-39,51%	-29,39	45,00	74,56	45,00	75,00	3M	209
16/09/2021	0,38%	0,28	74,39	74,11	73,81	74,68	3M	161
15/09/2021	1,20%	0,88	74,11	74,20	73,67	75,00	940K	57
14/09/2021	-1,04%	-0,77	73,23	73,63	73,22	74,16	977K	59
13/09/2021	-1,20%	-0,90	74,00	75,50	72,63	76,57	4M	168
10/09/2021	0,81%	0,60	74,90	75,11	74,35	75,44	721K	76
09/09/2021	-1,08%	-0,81	74,30	75,86	74,30	76,63	2M	1.201
08/09/2021	-0,19%	-0,14	75,11	76,00	75,11	78,49	4M	415
06/09/2021	-0,09%	-0,07	75,25	75,35	74,42	76,02	218K	137
03/09/2021	1,59%	1,18	75,32	74,14	73,51	75,32	3M	446
02/09/2021	-1,54%	-1,16	74,14	74,88	73,68	75,12	3M	340
01/09/2021	0,41%	0,31	75,30	74,98	73,58	75,31	3M	136
31/08/2021	-0,24%	-0,18	74,99	74,90	73,12	75,48	2M	109
30/08/2021	3,83%	2,77	75,17	72,50	72,50	75,33	6M	377
27/08/2021	0,22%	0,16	72,40	72,18	71,81	72,64	2M	85
26/08/2021	-0,30%	-0,22	72,24	72,79	71,81	73,07	2M	1.100
25/08/2021	-0,96%	-0,70	72,46	73,21	72,20	73,56	700K	89
24/08/2021	-1,98%	-1,48	73,16	74,64	73,16	74,64	1M	227
23/08/2021	1,37%	1,01	74,64	73,81	73,55	74,79	4M	187
20/08/2021	-0,01%	-0,01	73,63	73,11	73,11	74,63	2M	102
19/08/2021	1,83%	1,32	73,64	72,31	72,25	73,68	2M	747
18/08/2021	1,57%	1,12	72,32	71,78	71,40	72,83	3M	93
17/08/2021	-3,01%	-2,21	71,20	72,76	71,07	73,07	4M	156
16/08/2021	1,82%	1,31	73,41	71,96	71,54	73,54	1M	92
13/08/2021	-0,15%	-0,11	72,10	72,25	71,92	72,88	891K	142
12/08/2021	-0,84%	-0,61	72,21	72,15	71,49	72,66	2M	667
11/08/2021	2,30%	1,64	72,82	71,26	71,26	72,82	1M	51
10/08/2021	-2,35%	-1,71	71,18	72,10	71,01	73,46	2M	89
09/08/2021	-0,31%	-0,23	72,89	73,24	72,80	73,67	780K	58
06/08/2021	0,05%	0,04	73,12	73,08	72,27	73,83	2M	98
05/08/2021	2,14%	1,53	73,08	71,10	70,62	73,16	2M	1.171
04/08/2021	0,76%	0,54	71,55	71,40	70,38	71,68	3M	68
03/08/2021	1,69%	1,18	71,01	69,82	69,82	72,15	3M	96
02/08/2021	-2,78%	-2,00	69,83	71,83	69,79	71,83	6M	514
30/07/2021	-0,33%	-0,24	71,83	71,52	70,66	72,01	4M	155
29/07/2021	-5,56%	-4,24	72,07	72,31	71,55	73,29	7M	12.364
28/07/2021	-1,59%	-1,23	76,31	78,00	76,31	78,12	1M	143
27/07/2021	-2,51%	-2,00	77,54	79,53	76,31	79,53	2M	85
26/07/2021	-1,56%	-1,26	79,54	79,41	79,12	80,95	2M	259
23/07/2021	2,02%	1,60	80,80	78,79	78,79	80,80	6M	156
22/07/2021	1,23%	0,96	79,20	80,05	77,93	80,05	3M	336
21/07/2021	-0,70%	-0,55	78,24	78,81	77,89	79,05	2M	397
20/07/2021	0,28%	0,22	78,79	77,85	76,76	78,79	1M	77
19/07/2021	4,12%	3,11	78,57	75,45	75,04	78,57	3M	100
16/07/2021	-0,97%	-0,74	75,46	76,20	75,04	76,30	1M	228
15/07/2021	0,05%	0,04	76,20	76,38	75,50	76,80	2M	66
14/07/2021	-2,36%	-1,84	76,16	77,38	76,16	77,81	4M	196
13/07/2021	-0,57%	-0,45	78,00	79,20	77,54	79,60	1M	395
12/07/2021	1,38%	1,07	78,45	77,38	77,38	79,51	2M	157
08/07/2021	-	-	77,38	77,95	76,44	77,95	2M	90

Date,Open,High,Low,Close,Volume
20-Jan-22,47.40,48.55,47.10,47.45,7258636
19-Jan-22,48.11,48.56,47.25,47.40,46011922
18-Jan-22,48.80,49.45,48.10,48.70,44913338
17-Jan-22,49.20,49.20,48.69,49.17,25270
14-Jan-22,49.95,50.27,48.67,49.20,7191745
13-Jan-22,52.02,52.27,49.95,49.95,2907173
12-Jan-22,52.56,53.00,51.59,51.72,6379634
11-Jan-22,52.90,53.85,51.35,53.30,8331647
10-Jan-22,53.00,53.00,50.50,52.05,12516087
07-Jan-22,54.92,54.92,52.60,53.01,3998166
06-Jan-22,53.00,55.32,52.92,54.92,5658753
05-Jan-22,54.64,54.77,53.40,53.40,4149559
04-Jan-22,54.25,56.15,53.41,54.64,8482683
03-Jan-22,53.11,55.49,53.11,55.33,5888377
30-Dec-21,53.70,53.92,52.95,53.24,6821352
29-Dec-21,53.61,54.49,53.43,54.40,3809879
28-Dec-21,54.37,54.51,53.40,53.61,2784719
27-Dec-21,54.89,55.08,53.90,54.00,2435444
23-Dec-21,54.22,54.73,53.99,54.44,4620601
22-Dec-21,53.77,54.61,53.76,54.23,1420363
21-Dec-21,52.71,54.14,52.57,54.11,2680886
20-Dec-21,52.77,52.77,51.85,52.25,2439684
17-Dec-21,53.63,53.63,51.82,52.88,5865787
16-Dec-21,55.00,55.49,53.47,53.64,13214359
15-Dec-21,53.56,54.30,52.52,53.98,3340971
14-Dec-21,52.00,53.38,51.14,52.98,3875118
13-Dec-21,53.15,53.56,52.35,52.98,4766304
10-Dec-21,54.16,54.55,52.40,53.00,6771295
09-Dec-21,54.36,54.59,53.45,53.68,2505578
08-Dec-21,53.74,54.58,53.25,54.36,3771414
07-Dec-21,53.06,54.24,53.06,53.56,2761380
06-Dec-21,51.58,52.89,51.09,52.68,4603361
03-Dec-21,54.19,54.19,50.98,51.99,5542402
02-Dec-21,51.18,53.07,50.55,52.87,4845062
01-Dec-21,52.00,53.69,51.20,51.37,4293261
30-Nov-21,52.62,52.80,50.97,51.68,4189126
29-Nov-21,53.04,53.19,51.08,52.63,7549031
26-Nov-21,51.92,53.80,51.92,52.65,5630983
25-Nov-21,53.70,53.70,51.50,51.90,118869
24-Nov-21,51.62,53.02,51.62,52.11,2686798
23-Nov-21,52.80,53.62,52.13,52.31,3333461
22-Nov-21,54.13,54.27,51.51,52.30,9313223
19-Nov-21,55.86,56.02,54.01,54.01,12178181
18-Nov-21,56.75,57.63,55.54,55.86,11291226
17-Nov-21,58.64,58.90,56.03,56.85,8258618
16-Nov-21,57.98,59.25,57.98,58.64,4602891
12-Nov-21,54.57,57.28,54.57,57.04,11293669
11-Nov-21,57.38,57.38,54.50,55.39,5145823
10-Nov-21,56.05,57.39,55.15,57.39,16869641
09-Nov-21,59.81,59.87,55.20,56.69,23704107
08-Nov-21,63.25,64.00,63.12,63.51,5247066
05-Nov-21,64.15,64.51,61.93,62.00,15598093
04-Nov-21,64.40,64.93,63.11,64.28,6197160
03-Nov-21,65.00,65.13,63.34,63.90,10241482
01-Nov-21,66.30,66.30,65.26,65.33,3373117
29-Oct-21,66.00,67.04,65.41,65.41,3524596
28-Oct-21,66.42,66.71,65.29,65.86,5419927
27-Oct-21,68.10,68.10,65.01,65.01,8347649
26-Oct-21,70.30,70.30,67.24,68.10,4918155
25-Oct-21,71.35,71.52,68.68,70.36,8459572
22-Oct-21,69.21,70.09,67.55,69.65,7312373
21-Oct-21,73.20,73.46,68.89,69.16,13160841
20-Oct-21,75.50,76.33,70.36,71.84,25113425
19-Oct-21,75.33,76.23,75.10,76.23,930887
18-Oct-21,74.34,74.81,73.25,74.81,1555912
15-Oct-21,73.99,74.35,72.63,74.35,1361496
14-Oct-21,71.58,73.70,71.55,73.70,3524886
13-Oct-21,71.59,72.29,70.37,72.29,2215202
11-Oct-21,71.40,71.77,70.59,70.88,3012444
08-Oct-21,72.87,72.96,71.71,72.64,5688340
07-Oct-21,72.99,73.99,72.59,72.70,881697
06-Oct-21,70.84,72.85,70.84,72.85,2330769
05-Oct-21,69.80,71.70,69.39,71.70,3757017
04-Oct-21,72.99,72.99,68.50,70.20,3297140
01-Oct-21,70.98,72.57,70.08,72.57,1500809
30-Sep-21,70.45,71.97,70.42,71.35,4306566
29-Sep-21,72.24,72.24,69.96,69.96,6396740
28-Sep-21,72.98,72.98,71.10,72.69,6640571
27-Sep-21,72.41,74.35,72.41,74.35,1590740
24-Sep-21,73.75,74.35,73.53,74.35,1924932
23-Sep-21,72.42,74.40,72.27,74.40,1809377
22-Sep-21,72.05,72.44,70.42,71.71,6186812
21-Sep-21,72.12,72.28,71.14,72.10,4356346
20-Sep-21,71.94,72.48,71.00,72.08,5977668
17-Sep-21,74.56,75.00,45.00,45.00,2797217
16-Sep-21,74.11,74.68,73.81,74.39,3330240
15-Sep-21,74.20,75.00,73.67,74.11,939972
14-Sep-21,73.63,74.16,73.22,73.23,976829
13-Sep-21,75.50,76.57,72.63,74.00,3505095
10-Sep-21,75.11,75.44,74.35,74.90,720917
09-Sep-21,75.86,76.63,74.30,74.30,1786728
08-Sep-21,76.00,78.49,75.11,75.11,4313879
06-Sep-21,75.35,76.02,74.42,75.25,217573
03-Sep-21,74.14,75.32,73.51,75.32,2595856
02-Sep-21,74.88,75.12,73.68,74.14,2678311
01-Sep-21,74.98,75.31,73.58,75.30,3308717
31-Aug-21,74.90,75.48,73.12,74.99,2415009
30-Aug-21,72.50,75.33,72.50,75.17,5916610
27-Aug-21,72.18,72.64,71.81,72.40,1902719
26-Aug-21,72.79,73.07,71.81,72.24,2077885
25-Aug-21,73.21,73.56,72.20,72.46,699965
24-Aug-21,74.64,74.64,73.16,73.16,1242779
23-Aug-21,73.81,74.79,73.55,74.64,3907848
20-Aug-21,73.11,74.63,73.11,73.63,2272133
19-Aug-21,72.31,73.68,72.25,73.64,1962576
18-Aug-21,71.78,72.83,71.40,72.32,2521027
17-Aug-21,72.76,73.07,71.07,71.20,3603305
16-Aug-21,71.96,73.54,71.54,73.41,1089156
13-Aug-21,72.25,72.88,71.92,72.10,890739
12-Aug-21,72.15,72.66,71.49,72.21,1612106
11-Aug-21,71.26,72.82,71.26,72.82,1390466
10-Aug-21,72.10,73.46,71.01,71.18,2298284
09-Aug-21,73.24,73.67,72.80,72.89,779737
06-Aug-21,73.08,73.83,72.27,73.12,1622731
05-Aug-21,71.10,73.16,70.62,73.08,1817765
04-Aug-21,71.40,71.68,70.38,71.55,2744144
03-Aug-21,69.82,72.15,69.82,71.01,2940828
02-Aug-21,71.83,71.83,69.79,69.83,6280376
30-Jul-21,71.52,72.01,70.66,71.83,3869538
29-Jul-21,72.31,73.29,71.55,72.07,6996140
28-Jul-21,78.00,78.12,76.31,76.31,1143112
27-Jul-21,79.53,79.53,76.31,77.54,2082996
26-Jul-21,79.41,80.95,79.12,79.54,2021117
23-Jul-21,78.79,80.80,78.79,80.80,5608533
22-Jul-21,80.05,80.05,77.93,79.20,3064721
21-Jul-21,78.81,79.05,77.89,78.24,1933415
20-Jul-21,77.85,78.79,76.76,78.79,1137970
19-Jul-21,75.45,78.57,75.04,78.57,3412526
16-Jul-21,76.20,76.30,75.04,75.46,1379493
15-Jul-21,76.38,76.80,75.50,76.20,1665320
14-Jul-21,77.38,77.81,76.16,76.16,3505609
13-Jul-21,79.20,79.60,77.54,78.00,1015014
12-Jul-21,77.38,79.51,77.38,78.45,2167001
08-Jul-21,77.95,77.95,76.44,77.38,1590452

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PYPL34

cotações, gráficos e mais...